KissMeData/058820/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	192200	1579527066	1937	1937	1937	1937	7933
3	20250408	192100	1579527066	1937	1937	1937	1937	0
4	20250408	192000	1579527066	1937	1937	1937	1937	0
5	20250408	191900	1579527066	1937	1937	1937	1937	0
6	20250408	191800	1579527066	1937	1937	1937	1937	0
7	20250408	191700	1579527066	1937	1937	1937	1937	0
8	20250408	191600	1579527066	1937	1937	1937	1937	0
9	20250408	191500	1579527066	1937	1937	1937	1937	0
10	20250408	191400	1579527066	1937	1937	1937	1937	0
11	20250408	191300	1579527066	1937	1937	1937	1937	0
12	20250408	191200	1579527066	1937	1937	1937	1937	0
13	20250408	191100	1579527066	1937	1937	1937	1937	0
14	20250408	191000	1579527066	1937	1937	1937	1937	0
15	20250408	190900	1579527066	1937	1937	1937	1937	0
16	20250408	190800	1579527066	1937	1937	1937	1937	0
17	20250408	190700	1579527066	1937	1937	1937	1937	0
18	20250408	190600	1579527066	1937	1937	1937	1937	0
19	20250408	190500	1579527066	1937	1937	1937	1937	0
20	20250408	190400	1579527066	1937	1937	1937	1937	0
21	20250408	190300	1579527066	1937	1937	1937	1937	0
22	20250408	190200	1579527066	1937	1937	1937	1937	0
23	20250408	190100	1579527066	1937	1937	1937	1937	0
24	20250408	190000	1579527066	1937	1937	1937	1937	0
25	20250408	185900	1579527066	1937	1937	1937	1937	0
26	20250408	185800	1579527066	1937	1937	1937	1937	0
27	20250408	185700	1579527066	1937	1937	1937	1937	0
28	20250408	185600	1579527066	1937	1937	1937	1937	0
29	20250408	185500	1579527066	1937	1937	1937	1937	0
30	20250408	185400	1579527066	1937	1937	1937	1937	0
31	20250408	185300	1579527066	1937	1937	1937	1937	0
32	20250408	185200	1579527066	1937	1937	1937	1937	7933
33	20250408	185100	1579527066	1937	1937	1937	1937	0
34	20250408	185000	1579527066	1937	1937	1937	1937	0
35	20250408	184900	1579527066	1937	1937	1937	1937	0
36	20250408	184800	1579527066	1937	1937	1937	1937	0
37	20250408	184700	1579527066	1937	1937	1937	1937	0
38	20250408	184600	1579527066	1937	1937	1937	1937	0
39	20250408	184500	1579527066	1937	1937	1937	1937	0
40	20250408	184400	1579527066	1937	1937	1937	1937	0
41	20250408	184300	1579527066	1937	1937	1937	1937	0
42	20250408	184200	1579527066	1937	1937	1937	1937	0
43	20250408	184100	1579527066	1937	1937	1937	1937	0
44	20250408	184000	1579527066	1937	1937	1937	1937	0
45	20250408	183900	1579527066	1937	1937	1937	1937	0
46	20250408	183800	1579527066	1937	1937	1937	1937	0
47	20250408	183700	1579527066	1937	1937	1937	1937	0
48	20250408	183600	1579527066	1937	1937	1937	1937	0
49	20250408	183500	1579527066	1937	1937	1937	1937	0
50	20250408	183400	1579527066	1937	1937	1937	1937	0
51	20250408	183300	1579527066	1937	1937	1937	1937	0
52	20250408	183200	1579527066	1937	1937	1937	1937	0
53	20250408	183100	1579527066	1937	1937	1937	1937	0
54	20250408	183000	1579527066	1937	1937	1937	1937	0
55	20250408	182900	1579527066	1937	1937	1937	1937	0
56	20250408	182800	1579527066	1937	1937	1937	1937	0
57	20250408	182700	1579527066	1937	1937	1937	1937	0
58	20250408	182600	1579527066	1937	1937	1937	1937	0
59	20250408	182500	1579527066	1937	1937	1937	1937	0
60	20250408	182400	1579527066	1937	1937	1937	1937	0
61	20250408	182300	1579527066	1937	1937	1937	1937	0
62	20250408	182200	1579527066	1937	1937	1937	1937	7933
63	20250408	182100	1579527066	1937	1937	1937	1937	0
64	20250408	182000	1579527066	1937	1937	1937	1937	0
65	20250408	181900	1579527066	1937	1937	1937	1937	0
66	20250408	181800	1579527066	1937	1937	1937	1937	0
67	20250408	181700	1579527066	1937	1937	1937	1937	0
68	20250408	181600	1579527066	1937	1937	1937	1937	0
69	20250408	181500	1579527066	1937	1937	1937	1937	0
70	20250408	181400	1579527066	1937	1937	1937	1937	0
71	20250408	181300	1579527066	1937	1937	1937	1937	0
72	20250408	181200	1579527066	1937	1937	1937	1937	0
73	20250408	181100	1579527066	1937	1937	1937	1937	0
74	20250408	181000	1579527066	1937	1937	1937	1937	0
75	20250408	180900	1579527066	1937	1937	1937	1937	0
76	20250408	180800	1579527066	1937	1937	1937	1937	0
77	20250408	180700	1579527066	1937	1937	1937	1937	0
78	20250408	180600	1579527066	1937	1937	1937	1937	0
79	20250408	180500	1579527066	1937	1937	1937	1937	0
80	20250408	180400	1579527066	1937	1937	1937	1937	0
81	20250408	180300	1579527066	1937	1937	1937	1937	0
82	20250408	180200	1579527066	1937	1937	1937	1937	0
83	20250408	180100	1579527066	1937	1937	1937	1937	0
84	20250408	180000	1579527066	1937	1937	1937	1937	0
85	20250408	175900	1579527066	1937	1937	1937	1937	0
86	20250408	175800	1579527066	1937	1937	1937	1937	0
87	20250408	175700	1579527066	1937	1937	1937	1937	0
88	20250408	175600	1579527066	1937	1937	1937	1937	0
89	20250408	175500	1579527066	1937	1937	1937	1937	0
90	20250408	175400	1579527066	1937	1937	1937	1937	0
91	20250408	175300	1579527066	1937	1937	1937	1937	0
92	20250408	175200	1579527066	1937	1937	1937	1937	7933
93	20250408	175100	1579527066	1937	1937	1937	1937	0
94	20250408	175000	1579527066	1937	1937	1937	1937	0
95	20250408	174900	1579527066	1937	1937	1937	1937	0
96	20250408	174800	1579527066	1937	1937	1937	1937	0
97	20250408	174700	1579527066	1937	1937	1937	1937	0
98	20250408	174600	1579527066	1937	1937	1937	1937	0
99	20250408	174500	1579527066	1937	1937	1937	1937	0
100	20250408	174400	1579527066	1937	1937	1937	1937	0
101	20250408	174300	1579527066	1937	1937	1937	1937	0
102	20250408	174200	1579527066	1937	1937	1937	1937	0
103	20250408	174100	1579527066	1937	1937	1937	1937	0
104	20250408	174000	1579527066	1937	1937	1937	1937	0
105	20250408	173900	1579527066	1937	1937	1937	1937	0
106	20250408	173800	1579527066	1937	1937	1937	1937	0
107	20250408	173700	1579527066	1937	1937	1937	1937	0
108	20250408	173600	1579527066	1937	1937	1937	1937	0
109	20250408	173500	1579527066	1937	1937	1937	1937	0
110	20250408	173400	1579527066	1937	1937	1937	1937	0
111	20250408	173300	1579527066	1937	1937	1937	1937	0
112	20250408	173200	1579527066	1937	1937	1937	1937	0
113	20250408	173100	1579527066	1937	1937	1937	1937	0
114	20250408	173000	1579527066	1937	1937	1937	1937	0
115	20250408	172900	1579527066	1937	1937	1937	1937	0
116	20250408	172800	1579527066	1937	1937	1937	1937	0
117	20250408	172700	1579527066	1937	1937	1937	1937	0
118	20250408	172600	1579527066	1937	1937	1937	1937	0
119	20250408	172500	1579527066	1937	1937	1937	1937	0
120	20250408	172400	1579527066	1937	1937	1937	1937	0
121	20250408	172300	1579527066	1937	1937	1937	1937	0
122	20250408	172200	1579527066	1937	1937	1937	1937	7933
123	20250408	172100	1579527066	1937	1937	1937	1937	0
124	20250408	172000	1579527066	1937	1937	1937	1937	0
125	20250408	171900	1579527066	1937	1937	1937	1937	0
126	20250408	171800	1579527066	1937	1937	1937	1937	0
127	20250408	171700	1579527066	1937	1937	1937	1937	0
128	20250408	171600	1579527066	1937	1937	1937	1937	0
129	20250408	171500	1579527066	1937	1937	1937	1937	0
130	20250408	171400	1579527066	1937	1937	1937	1937	0
131	20250408	171300	1579527066	1937	1937	1937	1937	0
132	20250408	171200	1579527066	1937	1937	1937	1937	0
133	20250408	171100	1579527066	1937	1937	1937	1937	0
134	20250408	171000	1579527066	1937	1937	1937	1937	0
135	20250408	170900	1579527066	1937	1937	1937	1937	0
136	20250408	170800	1579527066	1937	1937	1937	1937	0
137	20250408	170700	1579527066	1937	1937	1937	1937	0
138	20250408	170600	1579527066	1937	1937	1937	1937	0
139	20250408	170500	1579527066	1937	1937	1937	1937	0
140	20250408	170400	1579527066	1937	1937	1937	1937	0
141	20250408	170300	1579527066	1937	1937	1937	1937	0
142	20250408	170200	1579527066	1937	1937	1937	1937	0
143	20250408	170100	1579527066	1937	1937	1937	1937	0
144	20250408	170000	1579527066	1937	1937	1937	1937	0
145	20250408	165900	1579527066	1937	1937	1937	1937	0
146	20250408	165800	1579527066	1937	1937	1937	1937	0
147	20250408	165700	1579527066	1937	1937	1937	1937	0
148	20250408	165600	1579527066	1937	1937	1937	1937	0
149	20250408	165500	1579527066	1937	1937	1937	1937	0
150	20250408	165400	1579527066	1937	1937	1937	1937	0
151	20250408	165300	1579527066	1937	1937	1937	1937	0
152	20250408	165200	1579527066	1937	1937	1937	1937	7933
153	20250408	165100	1579527066	1937	1937	1937	1937	0
154	20250408	165000	1579527066	1937	1937	1937	1937	0
155	20250408	164900	1579527066	1937	1937	1937	1937	0
156	20250408	164800	1579527066	1937	1937	1937	1937	0
157	20250408	164700	1579527066	1937	1937	1937	1937	0
158	20250408	164600	1579527066	1937	1937	1937	1937	0
159	20250408	164500	1579527066	1937	1937	1937	1937	0
160	20250408	164400	1579527066	1937	1937	1937	1937	0
161	20250408	164300	1579527066	1937	1937	1937	1937	0
162	20250408	164200	1579527066	1937	1937	1937	1937	0
163	20250408	164100	1579527066	1937	1937	1937	1937	0
164	20250408	164000	1579527066	1937	1937	1937	1937	0
165	20250408	163900	1579527066	1937	1937	1937	1937	0
166	20250408	163800	1579527066	1937	1937	1937	1937	0
167	20250408	163700	1579527066	1937	1937	1937	1937	0
168	20250408	163600	1579527066	1937	1937	1937	1937	0
169	20250408	163500	1579527066	1937	1937	1937	1937	0
170	20250408	163400	1579527066	1937	1937	1937	1937	0
171	20250408	163300	1579527066	1937	1937	1937	1937	0
172	20250408	163200	1579527066	1937	1937	1937	1937	0
173	20250408	163100	1579527066	1937	1937	1937	1937	0
174	20250408	163000	1579527066	1937	1937	1937	1937	0
175	20250408	162900	1579527066	1937	1937	1937	1937	0
176	20250408	162800	1579527066	1937	1937	1937	1937	0
177	20250408	162700	1579527066	1937	1937	1937	1937	0
178	20250408	162600	1579527066	1937	1937	1937	1937	0
179	20250408	162500	1579527066	1937	1937	1937	1937	0
180	20250408	162400	1579527066	1937	1937	1937	1937	0
181	20250408	162300	1579527066	1937	1937	1937	1937	0
182	20250408	162200	1579527066	1937	1937	1937	1937	7933
183	20250408	162100	1579527066	1937	1937	1937	1937	0
184	20250408	162000	1579527066	1937	1937	1937	1937	0
185	20250408	161900	1579527066	1937	1937	1937	1937	0
186	20250408	161800	1579527066	1937	1937	1937	1937	0
187	20250408	161700	1579527066	1937	1937	1937	1937	0
188	20250408	161600	1579527066	1937	1937	1937	1937	0
189	20250408	161500	1579527066	1937	1937	1937	1937	0
190	20250408	161400	1579527066	1937	1937	1937	1937	0
191	20250408	161300	1579527066	1937	1937	1937	1937	0
192	20250408	161200	1579527066	1937	1937	1937	1937	0
193	20250408	161100	1579527066	1937	1937	1937	1937	0
194	20250408	161000	1579527066	1937	1937	1937	1937	0
195	20250408	160900	1579527066	1937	1937	1937	1937	0
196	20250408	160800	1579527066	1937	1937	1937	1937	0
197	20250408	160700	1579527066	1937	1937	1937	1937	0
198	20250408	160600	1579527066	1937	1937	1937	1937	0
199	20250408	160500	1579527066	1937	1937	1937	1937	0
200	20250408	160400	1579527066	1937	1937	1937	1937	0
201	20250408	160300	1579527066	1937	1937	1937	1937	0
202	20250408	160200	1579527066	1937	1937	1937	1937	0
203	20250408	160100	1579527066	1937	1937	1937	1937	0
204	20250408	160000	1579527066	1937	1937	1937	1937	0
205	20250408	155900	1579527066	1937	1937	1937	1937	0
206	20250408	155800	1579527066	1937	1937	1937	1937	0
207	20250408	155700	1579527066	1937	1937	1937	1937	0
208	20250408	155600	1579527066	1937	1937	1937	1937	0
209	20250408	155500	1579527066	1937	1937	1937	1937	0
210	20250408	155400	1579527066	1937	1937	1937	1937	0
211	20250408	155300	1579527066	1937	1937	1937	1937	0
212	20250408	155200	1579527066	1937	1937	1937	1937	7933
213	20250408	155100	1579527066	1937	1937	1937	1937	0
214	20250408	155000	1579527066	1937	1937	1937	1937	0
215	20250408	154900	1579527066	1937	1937	1937	1937	0
216	20250408	154800	1579527066	1937	1937	1937	1937	0
217	20250408	154700	1579527066	1937	1937	1937	1937	0
218	20250408	154600	1579527066	1937	1937	1937	1937	0
219	20250408	154500	1579527066	1937	1937	1937	1937	0
220	20250408	154400	1579527066	1937	1937	1937	1937	0
221	20250408	154300	1579527066	1937	1937	1937	1937	0
222	20250408	154200	1579527066	1937	1937	1937	1937	0
223	20250408	154100	1579527066	1937	1937	1937	1937	0
224	20250408	154000	1579527066	1937	1937	1937	1937	0
225	20250408	153900	1579527066	1937	1937	1937	1937	0
226	20250408	153800	1579527066	1937	1937	1937	1937	0
227	20250408	153700	1579527066	1937	1937	1937	1937	0
228	20250408	153600	1579527066	1937	1937	1937	1937	0
229	20250408	153500	1579527066	1937	1937	1937	1937	0
230	20250408	153400	1579527066	1937	1937	1937	1937	0
231	20250408	153300	1579527066	1937	1937	1937	1937	0
232	20250408	153200	1579527066	1937	1937	1937	1937	0
233	20250408	153100	1579527066	1937	1937	1937	1937	0
234	20250408	153000	1579527066	1937	1937	1937	1937	7933
235	20250408	152900	1564160845	1948	1948	1948	1948	0
236	20250408	152800	1564160845	1948	1948	1948	1948	0
237	20250408	152700	1564160845	1948	1948	1948	1948	0
238	20250408	152600	1564160845	1948	1948	1948	1948	0
239	20250408	152500	1564160845	1948	1948	1948	1948	0
240	20250408	152400	1564160845	1948	1948	1948	1948	0
241	20250408	152300	1564160845	1948	1948	1948	1948	0
242	20250408	152200	1564160845	1948	1948	1948	1948	0
243	20250408	152100	1564160845	1948	1948	1948	1948	0
244	20250408	152000	1564160845	1948	1948	1948	1948	0
245	20250408	151900	1564160845	1948	1943	1949	1937	2667
246	20250408	151800	1558984442	1940	1944	1944	1937	2626
247	20250408	151700	1553891625	1945	1945	1945	1945	3898
248	20250408	151600	1546310015	1950	1950	1950	1950	1
249	20250408	151500	1546308065	1950	1951	1951	1950	4284
250	20250408	151400	1537953809	1953	1953	1953	1952	548
251	20250408	151300	1536883599	1953	1952	1953	1952	1016
252	20250408	151200	1534900351	1953	1952	1953	1952	1217
253	20250408	151100	1532524026	1956	1951	1956	1951	3001
254	20250408	151000	1526662571	1951	1950	1951	1950	1484
255	20250408	150900	1523768660	1950	1948	1950	1948	2000
256	20250408	150800	1519870770	1948	1947	1948	1945	1593
257	20250408	150700	1516769860	1947	1945	1947	1945	2002
258	20250408	150600	1512874868	1945	1945	1946	1945	466
259	20250408	150500	1511968036	1945	1945	1945	1945	152
260	20250408	150400	1511672396	1945	1945	1945	1943	1410
261	20250408	150300	1508930799	1946	1946	1946	1946	616
262	20250408	150200	1507732063	1946	1944	1946	1944	950
263	20250408	150100	1505883594	1944	1940	1944	1940	1942
264	20250408	150000	1502113276	1940	1940	1940	1940	2
265	20250408	145900	1502109396	1939	1939	1939	1939	81
266	20250408	145800	1501952337	1939	1938	1939	1938	605
267	20250408	145700	1500779748	1938	1937	1938	1937	9790
268	20250408	145600	1481815521	1937	1938	1938	1937	61
269	20250408	145500	1481697324	1938	1941	1941	1938	14114
270	20250408	145400	1454328799	1940	1940	1940	1940	0
271	20250408	145300	1454328799	1940	1941	1943	1940	1817
272	20250408	145200	1450802713	1941	1940	1941	1940	42
273	20250408	145100	1450721216	1940	1940	1940	1940	687
274	20250408	145000	1449388436	1941	1941	1941	1941	140
275	20250408	144900	1449116696	1940	1939	1940	1939	1763
276	20250408	144800	1445696498	1939	1939	1939	1939	1001
277	20250408	144700	1443755559	1940	1940	1940	1940	0
278	20250408	144600	1443755559	1940	1940	1940	1940	400
279	20250408	144500	1442979559	1940	1939	1940	1939	15
280	20250408	144400	1442950471	1939	1939	1939	1939	195
281	20250408	144300	1442572366	1938	1939	1939	1938	32
282	20250408	144200	1442510346	1938	1941	1942	1938	120
283	20250408	144100	1442277575	1938	1938	1938	1938	1
284	20250408	144000	1442275637	1938	1939	1940	1938	2414
285	20250408	143900	1437594372	1938	1938	1938	1938	505
286	20250408	143800	1436615682	1938	1938	1938	1938	0
287	20250408	143700	1436615682	1938	1938	1938	1938	1927
288	20250408	143600	1432881156	1938	1938	1938	1938	0
289	20250408	143500	1432881156	1938	1938	1938	1938	0
290	20250408	143400	1432881156	1938	1938	1938	1938	57
291	20250408	143300	1432770690	1938	1938	1938	1938	0
292	20250408	143200	1432770690	1938	1935	1938	1935	3395
293	20250408	143100	1426192907	1935	1935	1935	1935	478
294	20250408	143000	1425267977	1934	1931	1934	1931	3339
295	20250408	142900	1418817944	1930	1931	1931	1930	8607
296	20250408	142800	1402199354	1931	1931	1931	1931	805
297	20250408	142700	1400644899	1932	1932	1932	1932	36
298	20250408	142600	1400575347	1932	1933	1933	1932	2279
299	20250408	142500	1396172318	1932	1933	1934	1932	2109
300	20250408	142400	1392095571	1933	1935	1935	1933	1696
301	20250408	142300	1388815438	1935	1935	1935	1935	10
302	20250408	142200	1388796088	1934	1934	1934	1934	550
303	20250408	142100	1387732388	1934	1934	1934	1934	450
304	20250408	142000	1386862088	1935	1936	1937	1935	5465
305	20250408	141900	1376287192	1936	1936	1936	1935	997
306	20250408	141800	1374357700	1936	1936	1936	1936	1155
307	20250408	141700	1372121620	1936	1936	1936	1935	545
308	20250408	141600	1371066540	1936	1936	1936	1936	5730
309	20250408	141500	1359973260	1937	1937	1937	1937	5
310	20250408	141400	1359963575	1936	1938	1938	1936	2655
311	20250408	141300	1354823295	1939	1939	1939	1939	57
312	20250408	141200	1354712772	1936	1936	1936	1936	200
313	20250408	141100	1354325572	1938	1937	1938	1937	873
314	20250408	141000	1352634436	1936	1936	1936	1936	10
315	20250408	140900	1352615076	1936	1936	1937	1935	155
316	20250408	140800	1352314987	1937	1935	1937	1935	1364
317	20250408	140700	1349674784	1934	1934	1934	1934	91
318	20250408	140600	1349498790	1934	1935	1935	1934	21
319	20250408	140500	1349458156	1935	1935	1935	1935	20
320	20250408	140400	1349419456	1934	1934	1934	1934	20
321	20250408	140300	1349380776	1937	1933	1937	1933	1018
322	20250408	140200	1347412910	1938	1938	1938	1938	1
323	20250408	140100	1347410972	1937	1936	1937	1936	651
324	20250408	140000	1346150578	1936	1936	1936	1936	0
325	20250408	135900	1346150578	1936	1936	1936	1936	1304
326	20250408	135800	1343626034	1936	1936	1936	1936	0
327	20250408	135700	1343626034	1936	1936	1936	1936	0
328	20250408	135600	1343626034	1936	1936	1936	1936	0
329	20250408	135500	1343626034	1936	1936	1936	1936	0
330	20250408	135400	1343626034	1936	1936	1936	1936	0
331	20250408	135300	1343626034	1936	1936	1936	1936	4053
332	20250408	135200	1335779426	1935	1932	1935	1932	1253
333	20250408	135100	1333355882	1931	1929	1931	1929	830
334	20250408	135000	1331754329	1929	1927	1929	1927	143
335	20250408	134900	1331478529	1927	1928	1928	1927	1571
336	20250408	134800	1328450634	1927	1924	1927	1923	4586
337	20250408	134700	1319626476	1923	1925	1925	1923	4620
338	20250408	134600	1310739358	1925	1924	1925	1924	296
339	20250408	134500	1310169563	1925	1925	1925	1924	2140
340	20250408	134400	1306051063	1925	1929	1929	1925	8806
341	20250408	134300	1289086673	1927	1929	1929	1927	1122
342	20250408	134200	1286924209	1928	1928	1929	1928	800
343	20250408	134100	1285381038	1928	1930	1930	1928	143
344	20250408	134000	1285105298	1929	1929	1929	1929	3017
345	20250408	133900	1279285505	1930	1929	1930	1928	134
346	20250408	133800	1279027036	1930	1935	1935	1929	5606
347	20250408	133700	1268202366	1935	1935	1935	1935	900
348	20250408	133600	1266460866	1935	1935	1935	1935	576
349	20250408	133500	1265346306	1934	1934	1934	1934	673
350	20250408	133400	1264044724	1933	1935	1935	1933	1784
351	20250408	133300	1260594595	1935	1936	1936	1935	175
352	20250408	133200	1260255799	1936	1936	1936	1936	32
353	20250408	133100	1260193847	1936	1936	1936	1936	665
354	20250408	133000	1258906407	1935	1935	1935	1935	1349
355	20250408	132900	1256296092	1935	1934	1935	1934	1153
356	20250408	132800	1254066160	1934	1932	1934	1932	780
357	20250408	132700	1252559092	1931	1931	1932	1931	3744
358	20250408	132600	1245329409	1930	1930	1930	1930	3413
359	20250408	132500	1238742319	1930	1931	1931	1930	4255
360	20250408	132400	1230529865	1932	1930	1932	1930	1281
361	20250408	132300	1228056427	1929	1923	1929	1923	3779
362	20250408	132200	1220771300	1923	1928	1928	1922	891
363	20250408	132100	1219054957	1927	1931	1931	1925	9980
364	20250408	132000	1199836486	1932	1933	1933	1930	11257
365	20250408	131900	1178100056	1934	1934	1934	1934	4741
366	20250408	131800	1168930962	1934	1935	1935	1934	800
367	20250408	131700	1167383662	1935	1936	1936	1935	1440
368	20250408	131600	1164597257	1936	1940	1940	1935	11876
369	20250408	131500	1141605872	1940	1939	1940	1939	13
370	20250408	131400	1141580660	1940	1941	1941	1940	764
371	20250408	131300	1140097787	1940	1941	1941	1940	3113
372	20250408	131200	1134057429	1941	1943	1943	1940	6419
373	20250408	131100	1121602823	1943	1941	1943	1941	56
374	20250408	131000	1121494017	1941	1941	1943	1941	2107
375	20250408	130900	1117403392	1941	1945	1945	1941	5467
376	20250408	130800	1106784070	1945	1944	1946	1944	2297
377	20250408	130700	1102317314	1944	1942	1944	1942	3267
378	20250408	130600	1095966534	1942	1945	1945	1942	3864
379	20250408	130500	1088456502	1945	1945	1945	1945	22
380	20250408	130400	1088413712	1945	1946	1946	1944	1874
381	20250408	130300	1084768269	1946	1948	1949	1945	2708
382	20250408	130200	1079500316	1950	1950	1950	1950	3996
383	20250408	130100	1071708116	1950	1950	1950	1950	28
384	20250408	130000	1071653516	1950	1949	1950	1949	308
385	20250408	125900	1071053136	1949	1950	1950	1949	680
386	20250408	125800	1069727539	1950	1949	1950	1949	316
387	20250408	125700	1069111639	1949	1950	1950	1949	194
388	20250408	125600	1068733527	1950	1950	1950	1950	3000
389	20250408	125500	1062883527	1950	1950	1950	1950	760
390	20250408	125400	1061401527	1950	1950	1951	1950	4448
391	20250408	125300	1052727427	1949	1950	1951	1949	521
392	20250408	125200	1051711378	1950	1950	1951	1950	3325
393	20250408	125100	1045227412	1950	1955	1956	1950	11279
394	20250408	125000	1023202050	1957	1956	1957	1956	1403
395	20250408	124900	1020457781	1956	1958	1958	1956	596
396	20250408	124800	1019291415	1958	1958	1958	1958	0
397	20250408	124700	1019291415	1958	1958	1958	1957	2992
398	20250408	124600	1013434448	1958	1958	1958	1958	30
399	20250408	124500	1013375708	1958	1958	1958	1958	99
400	20250408	124400	1013181866	1960	1962	1962	1958	1837
401	20250408	124300	1009584242	1962	1962	1962	1962	0
402	20250408	124200	1009584242	1962	1959	1963	1959	2001
403	20250408	124100	1005663286	1958	1959	1959	1958	26
404	20250408	124000	1005612353	1959	1957	1959	1957	1018
405	20250408	123900	1003618907	1956	1959	1959	1956	4088
406	20250408	123800	995620109	1959	1959	1959	1959	1
407	20250408	123700	995618150	1958	1959	1959	1958	4
408	20250408	123600	995610317	1958	1959	1959	1958	1916
409	20250408	123500	991857542	1960	1960	1960	1960	830
410	20250408	123400	990230742	1961	1960	1961	1960	401
411	20250408	123300	989444481	1961	1961	1961	1961	16
412	20250408	123200	989413105	1960	1961	1961	1960	1511
413	20250408	123100	986451402	1962	1960	1962	1960	1083
414	20250408	123000	984327938	1960	1962	1962	1960	5613
415	20250408	122900	973323134	1962	1963	1963	1962	447
416	20250408	122800	972445838	1964	1964	1964	1964	205
417	20250408	122700	972043218	1964	1964	1964	1964	280
418	20250408	122600	971493298	1964	1964	1964	1964	626
419	20250408	122500	970263834	1965	1965	1965	1965	777
420	20250408	122400	968737029	1965	1966	1966	1965	52
421	20250408	122300	968634821	1966	1967	1968	1964	5664
422	20250408	122200	957503631	1966	1967	1967	1966	603
423	20250408	122100	956317711	1967	1968	1968	1967	403
424	20250408	122000	955524609	1967	1969	1969	1967	1425
425	20250408	121900	952719634	1969	1969	1969	1966	6902
426	20250408	121800	939139841	1969	1970	1970	1969	221
427	20250408	121700	938704569	1970	1974	1974	1970	6232
428	20250408	121600	926417390	1975	1974	1977	1974	717
429	20250408	121500	925000922	1974	1977	1977	1974	394
430	20250408	121400	924223151	1977	1977	1977	1977	101
431	20250408	121300	924023474	1974	1978	1978	1974	869
432	20250408	121200	922307390	1979	1975	1979	1975	554
433	20250408	121100	921212989	1975	1975	1975	1974	1099
434	20250408	121000	919042571	1978	1975	1979	1975	858
435	20250408	120900	917347761	1974	1976	1976	1972	18217
436	20250408	120800	881384851	1976	1977	1977	1976	3248
437	20250408	120700	874966802	1977	1980	1980	1977	7701
438	20250408	120600	859734743	1980	1980	1980	1980	260
439	20250408	120500	859219943	1980	1981	1981	1980	3920
440	20250408	120400	851458341	1981	1983	1983	1980	16076
441	20250408	120300	819613770	1983	1988	1988	1983	3100
442	20250408	120200	813460899	1989	1990	1990	1989	591
443	20250408	120100	812284815	1990	1990	1990	1990	1
444	20250408	120000	812282825	1990	1990	1990	1990	0
445	20250408	115900	812282825	1990	1990	1990	1990	0
446	20250408	115800	812282825	1990	1989	1990	1989	889
447	20250408	115700	810514603	1989	1989	1989	1989	40
448	20250408	115600	810435043	1991	1989	1991	1989	26
449	20250408	115500	810383325	1991	1990	1991	1989	1572
450	20250408	115400	807254926	1990	1990	1990	1990	0
451	20250408	115300	807254926	1990	1990	1990	1990	0
452	20250408	115200	807254926	1990	1990	1992	1990	741
453	20250408	115100	805779834	1991	1991	1991	1991	1000
454	20250408	115000	803788834	1990	1989	1990	1989	149
455	20250408	114900	803492326	1989	1985	1989	1985	2919
456	20250408	114800	797696957	1981	1985	1985	1981	1302
457	20250408	114700	795114899	1985	1984	1985	1984	91
458	20250408	114600	794934285	1984	1986	1986	1984	1390
459	20250408	114500	792176313	1987	1984	1987	1984	2937
460	20250408	114400	786346000	1984	1986	1986	1983	2544
461	20250408	114300	781296913	1986	1986	1986	1986	385
462	20250408	114200	780532303	1986	1985	1986	1985	868
463	20250408	114100	778809322	1985	1985	1985	1985	318
464	20250408	114000	778178092	1985	1990	1990	1985	6366
465	20250408	113900	765531728	1990	1991	1991	1990	932
466	20250408	113800	763677047	1991	1992	1992	1991	2626
467	20250408	113700	758447924	1992	1992	1992	1992	0
468	20250408	113600	758447924	1992	1992	1992	1992	0
469	20250408	113500	758447924	1992	1995	1995	1992	5372
470	20250408	113400	747736467	1995	1995	1995	1995	19
471	20250408	113300	747698562	1994	1994	1994	1994	35
472	20250408	113200	747628772	1994	1994	1994	1994	0
473	20250408	113100	747628772	1994	1995	1995	1994	424
474	20250408	113000	746782968	1995	1995	1995	1995	0
475	20250408	112900	746782968	1995	1995	1995	1995	1
476	20250408	112800	746780973	1993	1993	1993	1993	150
477	20250408	112700	746482023	1994	1994	1994	1994	348
478	20250408	112600	745788111	1993	1993	1993	1993	0
479	20250408	112500	745788111	1993	1992	1993	1992	904
480	20250408	112400	743987251	1991	1991	1991	1991	182
481	20250408	112300	743624889	1991	1992	1992	1991	2765
482	20250408	112200	738119765	1991	1992	1992	1991	17
483	20250408	112100	738085917	1991	1991	1991	1991	470
484	20250408	112000	737150147	1990	1994	1994	1990	369
485	20250408	111900	736415486	1990	1994	1994	1990	7471
486	20250408	111800	721539282	1995	1996	1996	1995	488
487	20250408	111700	720565693	1997	1997	1997	1997	60
488	20250408	111600	720445873	1998	1998	1998	1998	1109
489	20250408	111500	718230091	1998	1999	1999	1998	5000
490	20250408	111400	708239735	2000	2000	2000	2000	3029
491	20250408	111300	702181735	2000	2000	2000	2000	300
492	20250408	111200	701581735	2000	2000	2000	2000	0
493	20250408	111100	701581735	2000	2000	2000	2000	0
494	20250408	111000	701581735	2000	2000	2000	2000	0
495	20250408	110900	701581735	2000	2000	2000	2000	0
496	20250408	110800	701581735	2000	2000	2000	2000	167
497	20250408	110700	701247735	2005	2005	2005	2005	0
498	20250408	110600	701247735	2005	2005	2005	2005	0
499	20250408	110500	701247735	2005	2000	2005	2000	2121
500	20250408	110400	697005730	2000	2000	2000	2000	1667
501	20250408	110300	693671730	2000	2000	2000	2000	556
502	20250408	110200	692559730	2000	2000	2000	2000	555
503	20250408	110100	691449730	2000	2000	2000	2000	135
504	20250408	110000	691179730	2000	2005	2005	2000	2481
505	20250408	105900	686217725	2005	2005	2005	2005	31
506	20250408	105800	686155570	2005	2000	2005	2000	797
507	20250408	105700	684561395	2005	2000	2005	2000	3090
508	20250408	105600	678377205	2005	2000	2005	2000	1650
509	20250408	105500	675076290	1999	1998	1999	1997	7382
510	20250408	105400	660327323	1998	1998	1998	1998	70
511	20250408	105300	660187463	1999	1998	1999	1998	45
512	20250408	105200	660097530	1999	1999	1999	1999	0
513	20250408	105100	660097530	1999	1999	1999	1999	0
514	20250408	105000	660097530	1999	1992	1999	1992	5101
515	20250408	104900	649925799	1993	1995	1995	1992	2076
516	20250408	104800	645785283	1995	1997	1998	1995	1229
517	20250408	104700	643333113	1998	1999	1999	1998	1462
518	20250408	104600	640411671	1999	1999	1999	1999	65
519	20250408	104500	640281736	1998	1998	1998	1998	812
520	20250408	104400	638659360	1998	1998	1998	1998	0
521	20250408	104300	638659360	1998	1998	1998	1998	184
522	20250408	104200	638291728	1998	1998	1998	1998	21
523	20250408	104100	638249770	1998	1998	1998	1998	915
524	20250408	104000	636421600	1998	1998	1998	1998	5
525	20250408	103900	636411610	1998	1998	1998	1998	0
526	20250408	103800	636411610	1998	1998	1998	1998	0
527	20250408	103700	636411610	1998	1997	1998	1997	1637
528	20250408	103600	633142110	1998	1998	1998	1998	10
529	20250408	103500	633122130	1998	1998	1998	1998	0
530	20250408	103400	633122130	1998	1998	1998	1998	0
531	20250408	103300	633122130	1998	1998	1998	1998	1
532	20250408	103200	633120132	1998	1998	1998	1998	0
533	20250408	103100	633120132	1998	1998	1998	1998	0
534	20250408	103000	633120132	1998	1998	1999	1997	1455
535	20250408	102900	630213022	2005	2005	2005	2005	100
536	20250408	102800	630012522	2005	2005	2005	2005	0
537	20250408	102700	630012522	2005	2000	2005	2000	3209
538	20250408	102600	623592677	1999	1995	1999	1995	7237
539	20250408	102500	609138908	1995	1995	1995	1995	1500
540	20250408	102400	606146408	1995	1995	1995	1995	500
541	20250408	102300	605148908	1995	1995	1998	1995	1925
542	20250408	102200	601308223	1995	1990	1995	1989	3998
543	20250408	102100	593348882	1991	1987	1991	1987	392
544	20250408	102000	592569633	1987	1984	1987	1982	10099
545	20250408	101900	572535935	1984	1984	1984	1984	935
546	20250408	101800	570680895	1984	1984	1984	1984	680
547	20250408	101700	569331775	1984	1983	1984	1983	495
548	20250408	101600	568350173	1981	1980	1981	1979	589
549	20250408	101500	567183995	1981	1978	1983	1977	8275
550	20250408	101400	550796145	1978	1980	1980	1978	2878
551	20250408	101300	545101634	1980	1980	1982	1980	2361
552	20250408	101200	540426226	1980	1979	1980	1978	6243
553	20250408	101100	528075327	1979	1981	1981	1979	12107
554	20250408	101000	504108739	1981	1982	1985	1979	26058
555	20250408	100900	452510875	1983	1983	1983	1983	961
556	20250408	100800	450605212	1983	1982	1984	1981	6156
557	20250408	100700	438402922	1983	1986	1986	1983	1324
558	20250408	100600	435775865	1986	1987	1987	1985	10805
559	20250408	100500	414317046	1987	1987	1987	1987	714
560	20250408	100400	412898328	1987	1988	1988	1987	2707
561	20250408	100300	407519326	1988	1990	1990	1988	5002
562	20250408	100200	397572629	1989	1992	1992	1989	1697
563	20250408	100100	394194534	1993	1991	1993	1991	1641
564	20250408	100000	390925457	1992	1990	1992	1990	4965
565	20250408	095900	381041315	1991	1991	1991	1991	1037
566	20250408	095800	378976648	1992	1996	1996	1992	3493
567	20250408	095700	372017339	1995	2000	2000	1995	900
568	20250408	095600	370217983	2005	2010	2010	2005	115
569	20250408	095500	369987338	2010	2010	2010	2010	0
570	20250408	095400	369987338	2010	2005	2010	2005	1450
571	20250408	095300	367075028	2005	2005	2010	2005	1043
572	20250408	095200	364980688	2005	2005	2005	2005	1325
573	20250408	095100	362324063	2005	1997	2005	1997	5824
574	20250408	095000	350687243	1997	1997	1997	1994	6239
575	20250408	094900	338241207	1998	1998	1998	1997	20
576	20250408	094800	338201257	1998	1998	1998	1998	0
577	20250408	094700	338201257	1998	1998	1998	1998	200
578	20250408	094600	337801657	1998	1998	1998	1998	0
579	20250408	094500	337801657	1998	1995	1998	1995	1063
580	20250408	094400	335680605	1996	1994	1996	1994	215
581	20250408	094300	335251859	1993	1994	1994	1993	25
582	20250408	094200	335202026	1994	1994	1994	1993	169
583	20250408	094100	334865190	1993	1992	1993	1992	2095
584	20250408	094000	330691168	1992	1996	1996	1991	2010
585	20250408	093900	326682317	1995	1995	1995	1995	0
586	20250408	093800	326682317	1995	1998	1998	1995	750
587	20250408	093700	325185027	1998	1999	1999	1998	511
588	20250408	093600	324163548	1999	1999	1999	1999	0
589	20250408	093500	324163548	1999	2000	2000	1999	88
590	20250408	093400	323987559	2005	2000	2005	2000	12
591	20250408	093300	323963509	2005	2002	2005	2000	2080
592	20250408	093200	319803009	2000	2010	2010	2000	2110
593	20250408	093100	315579069	2010	2010	2010	2010	0
594	20250408	093000	315579069	2010	2005	2010	2005	3342
595	20250408	092900	308863379	2005	2005	2005	2000	140
596	20250408	092800	308583179	2000	2000	2000	2000	0
597	20250408	092700	308583179	2000	2005	2005	2000	1245
598	20250408	092600	306089604	1998	1992	1998	1992	2668
599	20250408	092500	300770904	1989	1992	1992	1988	5861
600	20250408	092400	289109301	1992	1996	1996	1991	9266
601	20250408	092300	270629069	1996	1995	1996	1995	379
602	20250408	092200	269872832	1996	1998	1998	1995	3252
603	20250408	092100	263379946	1998	1998	1998	1998	50
604	20250408	092000	263280046	1998	1998	2010	1998	2152
605	20250408	091900	258972773	1997	1996	1997	1996	827
606	20250408	091800	257321343	1995	1998	1998	1995	1807
607	20250408	091700	253714383	1997	2000	2005	1997	3301
608	20250408	091600	247118474	2000	2000	2000	2000	677
609	20250408	091500	245764474	2000	2000	2000	2000	2885
610	20250408	091400	239994474	2000	2005	2005	2000	1603
611	20250408	091300	236783469	2000	2005	2005	2000	3889
612	20250408	091200	228991534	2000	1998	2000	1996	2841
613	20250408	091100	223314484	1998	2010	2010	1998	6384
614	20250408	091000	210534917	2010	2005	2010	2005	843
615	20250408	090900	208844352	2005	2005	2005	2005	3382
616	20250408	090800	202063442	2005	2005	2005	2000	5252
617	20250408	090700	191534432	2000	2005	2005	2000	664
618	20250408	090600	190203142	2005	2000	2005	1999	3180
619	20250408	090500	183843386	2000	2000	2000	1999	144
620	20250408	090400	183555486	2000	1995	2005	1995	8340
621	20250408	090300	166891874	1995	2000	2000	1995	49189
622	20250408	090200	68517560	2000	2005	2005	2000	11633
623	20250408	090100	45233790	2010	2025	2025	2010	7238
624	20250408	090000	30628530	2025	2010	2030	2010	15182